Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Elevator Manager: Fall Harvest Could Be "Complete Disaster" Without Rail Cars
DTN Early Word Grains 09/15 05:55
DTN Midday Grain Comments 09/15 10:46
DTN Closing Grain Comments 09/15 13:51
DTN Cattle Close/Trends 09/15 15:30
DTN Early Word Opening Livestock 09/15 06:06
DTN Midday Livestock Comments 09/15 11:56
DTN Closing Livestock Comment 09/15 15:53
DTN Chart Technical Points 09/15 16:30
DTN Feeder Pig Index

DTN Ag Headline News
GAO Vindicates Corps
Ask Dr. Dan
GMO Critics Get Their Say
Chlorpyrifos Ban Pursued
Farming on the Mother Road - 10
Senators Lament Rail Logjam
USDA Report Summary
Eleventh Hour RFS Campaigns
Farming on the Mother Road - 8

Quotes
 
@C - CORN - CBOT Last Chg
Dec 14 342'6 -0'2
Mar 15 354'2 -0'6
May 15 362'6 -0'6
Jul 15 369'6 -0'6
Sep 15 378'0
Dec 15 388'4 -0'4
Mar 16 397'4 3'0
May 16 404'0 2'6
Jul 16 408'4 2'4
Sep 16 401'4 2'0
Dec 16 404'4 1'6
Jul 17 419'4 1'6
Dec 17 407'0 2'2
 
@S - SOYBEANS - CBOT Last Chg
Nov 14 987'6 -1'6
Jan 15 996'0 -1'4
Mar 15 1002'4 -1'6
May 15 1009'4 -1'6
Jul 15 1014'4 -1'6
Aug 15 1019'2
Sep 15 1006'4
Nov 15 996'2 -1'4
Jan 16 1002'2 2'6
Mar 16 1006'0 3'0
May 16 1008'0 1'6
Jul 16 1014'4 2'0
Aug 16 1032'4 2'0
Sep 16 1014'2 5'6
Nov 16 992'0 3'2
Jul 17 1005'0 3'2
Nov 17 990'0 3'4
 
@LE - LIVE CATTLE - CME Last Chg
Oct 14 156.025 - 0.325
Dec 14 158.625 - 0.400
Feb 15 159.500 - 0.200
Apr 15 157.650 - 0.200
Jun 15 149.400 - 0.275
Aug 15 147.750 - 0.250
Oct 15 149.500 - 0.200
Dec 15 149.600
Feb 16 149.500 0.100
 
@HE - LEAN HOGS - CME Last Chg
Oct 14 106.575 0.500
Dec 14 95.900 0.050
Feb 15 94.075 -0.025
Apr 15 92.200 -0.400
May 15 92.750 0.400
Jun 15 94.600
Jul 15 92.600
Aug 15 89.500
Oct 15 77.075
Dec 15 74.350
Feb 16 74.950
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 14 229.225 - 0.225
Oct 14 225.800 - 0.050
Nov 14 223.650 - 0.100
Jan 15 218.000
Mar 15 216.950 - 0.325
Apr 15 216.750 0.100
May 15 216.700 - 0.025
Aug 15 217.050

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 342'4 343'0 342'2 342'6 -0'2 343'0 07:42P Chart for @C4Z Options for @C4Z
Mar 15 354'4 354'6 354'2 354'2 -0'6 355'0 07:42P Chart for @C5H Options for @C5H
May 15 362'4 362'6 362'4 362'6 -0'6 363'4 07:42P Chart for @C5K Options for @C5K
Jul 15 369'4 370'0 369'4 369'6 -0'6 370'4 07:42P Chart for @C5N Options for @C5N
Sep 15 378'0 378'2 Chart for @C5U Options for @C5U
Dec 15 388'0 389'0 388'0 388'4 -0'4 389'0 07:42P Chart for @C5Z Options for @C5Z
Mar 16 392'0 398'0 392'0 397'4 3'0 397'6s 07:10P Chart for @C6H Options for @C6H
May 16 400'0 404'0 400'0 404'0 2'6 404'2s 07:10P Chart for @C6K Options for @C6K
Jul 16 404'0 409'0 404'0 408'4 2'4 408'6s 07:10P Chart for @C6N Options for @C6N
Sep 16 401'0 401'4 401'0 401'4 2'0 405'4s 07:10P Chart for @C6U Options for @C6U
Dec 16 400'0 404'4 399'4 404'4 1'6 404'4s 07:28P Chart for @C6Z Options for @C6Z
Jul 17 419'4 1'6 421'0s 07:28P Chart for @C7N Options for @C7N
Dec 17 407'0 407'0 407'0 407'0 2'2 408'0s 07:28P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 989'2 989'4 987'6 987'6 -1'6 989'4 07:42P Chart for @S4X Options for @S4X
Jan 15 996'4 997'0 995'6 996'0 -1'4 997'4 07:41P Chart for @S5F Options for @S5F
Mar 15 1003'4 1004'0 1002'2 1002'4 -1'6 1004'2 07:40P Chart for @S5H Options for @S5H
May 15 1010'4 1010'4 1009'2 1009'4 -1'6 1011'2 07:41P Chart for @S5K Options for @S5K
Jul 15 1015'4 1016'2 1014'2 1014'4 -1'6 1016'2 07:41P Chart for @S5N Options for @S5N
Aug 15 1019'2 1018'0 Chart for @S5Q Options for @S5Q
Sep 15 1006'4 1006'0 Chart for @S5U Options for @S5U
Nov 15 996'4 997'4 996'0 996'2 -1'4 997'6 07:42P Chart for @S5X Options for @S5X
Jan 16 990'0 1005'4 988'6 1002'2 2'6 1001'6s 07:40P Chart for @S6F Options for @S6F
Mar 16 1002'2 1006'0 1001'2 1006'0 3'0 1005'4s 07:40P Chart for @S6H Options for @S6H
May 16 1008'0 1'6 1008'6s 07:40P Chart for @S6K Options for @S6K
Jul 16 1012'0 1015'4 1012'0 1014'4 2'0 1014'6s 07:40P Chart for @S6N Options for @S6N
Aug 16 1032'4 2'0 1014'0s 07:40P Chart for @S6Q Options for @S6Q
Sep 16 1014'2 5'6 998'6s 07:00P Chart for @S6U Options for @S6U
Nov 16 983'0 996'0 983'0 992'0 3'2 992'4s 07:40P Chart for @S6X Options for @S6X
Jul 17 1005'0 3'2 1012'4s 07:04P Chart for @S7N Options for @S7N
Nov 17 990'0 990'0 990'0 990'0 3'4 992'0s 07:40P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 156.400 156.450 156.000 156.025 - 0.325 156.350 07:40P Chart for @LE4V Options for @LE4V
Dec 14 159.125 159.125 158.575 158.625 - 0.400 159.025 07:40P Chart for @LE4Z Options for @LE4Z
Feb 15 159.750 159.825 159.400 159.500 - 0.200 159.700 07:40P Chart for @LE5G Options for @LE5G
Apr 15 157.725 157.725 157.450 157.650 - 0.200 157.850 07:40P Chart for @LE5J Options for @LE5J
Jun 15 149.575 149.575 149.325 149.400 - 0.275 149.675 07:39P Chart for @LE5M Options for @LE5M
Aug 15 147.775 147.775 147.750 147.750 - 0.250 148.000 07:18P Chart for @LE5Q Options for @LE5Q
Oct 15 149.500 149.500 149.500 149.500 - 0.200 149.700 05:45P Chart for @LE5V Options for @LE5V
Dec 15 149.600 149.800 Chart for @LE5Z Options for @LE5Z
Feb 16 149.800 149.800 149.500 149.500 0.100 149.500s 05:17P Chart for @LE6G Options for @LE6G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 106.675 106.925 106.400 106.575 0.500 106.075 07:34P Chart for @HE4V Options for @HE4V
Dec 14 96.075 96.375 95.825 95.900 0.050 95.850 07:38P Chart for @HE4Z Options for @HE4Z
Feb 15 94.150 94.325 93.900 94.075 -0.025 94.100 07:38P Chart for @HE5G Options for @HE5G
Apr 15 92.400 92.400 92.200 92.200 -0.400 92.600 07:40P Chart for @HE5J Options for @HE5J
May 15 92.700 92.850 92.200 92.750 0.400 92.400s 06:40P Chart for @HE5K Options for @HE5K
Jun 15 94.575 94.600 94.475 94.600 94.600 07:19P Chart for @HE5M Options for @HE5M
Jul 15 92.600 92.250 Chart for @HE5N Options for @HE5N
Aug 15 89.300 90.000 89.300 89.500 89.300s 07:07P Chart for @HE5Q Options for @HE5Q
Oct 15 77.075 77.200 77.075 77.075 77.500s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 74.050 74.350 74.050 74.350 74.050s 07:08P Chart for @HE5Z Options for @HE5Z
Feb 16 75.000 75.000 74.950 74.950 74.500s 05:17P Chart for @HE6G Options for @HE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 229.700 230.025 228.900 229.225 - 0.225 229.250s 07:30P Chart for @GF4U Options for @GF4U
Oct 14 226.250 226.375 225.750 225.800 - 0.050 225.850 07:38P Chart for @GF4V Options for @GF4V
Nov 14 223.950 223.975 223.500 223.650 - 0.100 223.750 07:40P Chart for @GF4X Options for @GF4X
Jan 15 218.225 218.250 217.900 218.000 218.000 07:17P Chart for @GF5F Options for @GF5F
Mar 15 216.950 216.950 216.950 216.950 - 0.325 217.275 07:18P Chart for @GF5H Options for @GF5H
Apr 15 216.900 216.900 216.300 216.750 0.100 216.900s 07:17P Chart for @GF5J Options for @GF5J
May 15 217.000 217.075 216.200 216.700 - 0.025 217.100s 07:30P Chart for @GF5K Options for @GF5K
Aug 15 218.000 218.000 216.650 217.050 217.700s 07:30P Chart for @GF5Q Options for @GF5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
9/16
Wed
9/17
Thu
9/18
Fri
9/19
Sat
9/20
Weather
Condition
Clear Partly Cloudy Thunder Storms Mostly Cloudy Thunder Storms
Weather Clear Partly Cloudy Thunder Storms Mostly Cloudy Thunder Storms
Temp
L/H (°F)
43/69 53/74 56/76 65/85 62/78
Feels
Like

L/H (°F)
40/69 53/74 56/76 65/89 62/78
Dew Point
(°F)
45 55 60 66 61
Humidity
(%)
62 72 77 69 68
Wind
Speed

(mph)
9 6 12 12 8
Precip
(%)
- - 21 - 50
Precip
Amt
(in.)
None None Rain
0.06
None Rain
0.12
Evap
(in./day)
0.12 0.1 0.11 0.16 0.13
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4Z 343'0 4'4
S4X 988'4 4'2
W4Z 500'0 -1'6
O4Z 344'4 6'2
Stocks
MSFT 46.2400 -0.4550
WMT 75.8100 0.0400
XOM 96.290000 0.510000
TWX 76.2000 -0.6100



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  343'0
Change:  0'0
Bid:  342'6
Ask:  343'0
Today's High:  343'0
Today's Low:  342'2
Volume:  92,132
Open:  342'4
Settle:  343'0
Prev:  343'0
Contract High: 
Contract Low: 
Updated:  Sep-15-2014
7:39:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, July 30, 2014 8:28AM CDT
News pertaining to the ethanol industry.

Thursday, May 1, 2014 4:14PM CDT

Wednesday, September 3, 2014 2:54PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN